Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Sapphire ASA (OP: AASZF )

0.0095 -0.0014 (-12.84%)
Streaming Delayed Price Updated: 2:38 PM EDT, Oct 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 18, 2024 0.0100 0.0101 0.0088 0.0095 1,682,681 -0.00(-12.84%)
Oct 17, 2024 0.0160 0.0160 0.0090 0.0109 3,334,192 -0.00(-27.33%)
Oct 16, 2024 0.0190 0.0190 0.0088 0.0150 2,306,809 -0.01(-40.00%)
Oct 15, 2024 0.0200 0.0274 0.0170 0.0250 158,000 +0.01(+47.06%)
Oct 14, 2024 0.0200 0.0210 0.0170 0.0170 383,749 -0.00(-1.73%)
Oct 11, 2024 0.0202 0.0251 0.0173 0.0173 827,952 -0.01(-37.55%)
Oct 10, 2024 0.0222 0.0278 0.0200 0.0277 184,002 +0.00(+17.37%)
Oct 09, 2024 0.0200 0.0249 0.0192 0.0236 498,000 -0.00(-2.07%)
Oct 08, 2024 0.0262 0.0270 0.0202 0.0241 158,700 -0.00(-8.02%)
Oct 07, 2024 0.0219 0.0338 0.0180 0.0262 655,744 -0.01(-34.50%)
Oct 04, 2024 0.0305 0.0406 0.0255 0.0400 198,410 +0.01(+34.23%)
Oct 03, 2024 0.0330 0.0330 0.0298 0.0298 90,862 +0.01(+21.63%)
Oct 02, 2024 0.0222 0.0300 0.0222 0.0245 1,315,160 +0.00(+23.12%)
Oct 01, 2024 0.0170 0.0248 0.0170 0.0199 85,510 -0.00(-9.55%)
Sep 30, 2024 0.0242 0.0260 0.0201 0.0220 95,982 -0.00(-16.03%)
Sep 27, 2024 0.0222 0.0450 0.0180 0.0262 607,958 -0.00(-12.67%)
Sep 26, 2024 0.0210 0.0379 0.0210 0.0300 172,342 -0.00(-12.28%)
Sep 25, 2024 0.0210 0.0342 0.0210 0.0342 236,782 +0.01(+31.54%)
Sep 24, 2024 0.0220 0.0310 0.0210 0.0260 97,762 -0.01(-26.35%)
Sep 23, 2024 0.0300 0.0500 0.0270 0.0353 416,355 -0.00(-8.31%)
Sep 20, 2024 0.0800 0.0800 0.0240 0.0385 458,983 -0.02(-38.89%)
Sep 19, 2024 0.0835 0.0835 0.0350 0.0630 101,700 -0.01(-10.64%)
Sep 18, 2024 0.0450 0.0705 0.0450 0.0705 58,800 -0.03(-29.50%)
Sep 17, 2024 0.0682 0.1090 0.0682 0.1000 11,460 +0.02(+25.00%)
Sep 16, 2024 0.0800 0.0800 0.0800 0.0800 36,375 +0.00(+2.43%)
Sep 13, 2024 0.0781 0.0781 0.0781 0.0781 1,500 +0.03(+56.20%)
Sep 12, 2024 0.0500 0.0500 0.0500 0.0500 7,210 -0.02(-32.52%)
Sep 10, 2024 0.0741 4 -0.00(-5.12%)
Sep 09, 2024 0.0611 0.0900 0.0500 0.0781 20,300 -0.02(-21.90%)
Sep 06, 2024 0.1000 0.1000 0.1000 0.1000 4,000 +0.03(+42.86%)
Sep 05, 2024 0.0700 0.0700 0.0700 0.0700 600 -0.04(-36.36%)
Sep 04, 2024 0.1100 0.1197 0.1100 0.1100 8,850 +0.03(+37.50%)
Sep 03, 2024 0.1000 0.1000 0.0800 0.0800 15,000 -0.03(-24.39%)
Aug 29, 2024 0.1058 0 +0.03(+32.25%)
Aug 28, 2024 0.0900 0.1000 0.0800 0.0800 10,200 -0.01(-15.16%)
Aug 27, 2024 0.0878 0.1000 0.0878 0.0943 24,000 +0.00(+3.40%)
Aug 26, 2024 0.0912 0.0912 0.0910 0.0912 15,482 -0.03(-23.81%)
Aug 23, 2024 0.1200 0.1200 0.0968 0.1197 11,550 -0.00(-0.25%)
Aug 22, 2024 0.1040 0.1207 0.0950 0.1200 43,203 +0.01(+9.09%)
Aug 21, 2024 0.1319 0.3509 0.0809 0.1100 153,671 -0.28(-71.82%)
Aug 20, 2024 0.4364 0.4364 0.3638 0.3904 156,013 -0.11(-21.92%)
Aug 19, 2024 0.5026 0.5026 0.4234 0.5000 4,920 +0.05(+11.06%)
Aug 16, 2024 0.4502 0.4502 0.4502 0.4502 6,310 +0.02(+4.38%)
Aug 15, 2024 0.4313 0.4313 0.4313 0.4313 1,000 -0.04(-7.78%)
Aug 12, 2024 0.4677 25 -0.02(-3.45%)
Aug 09, 2024 0.5689 0.5689 0.4844 0.4844 1,299 -0.11(-18.27%)
Aug 07, 2024 0.5927 0 +0.13(+29.47%)
Aug 06, 2024 0.4578 0.4578 0.4578 0.4578 999 -0.01(-1.80%)
Aug 05, 2024 0.4662 0.5130 0.4436 0.4662 5,500 -0.12(-20.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.